| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 4.48 | 4.48 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 6,887,233 |
| 30 Nov 2023 | CNY | 4.49 | 4.53 | 4.44 | 4.47 | 4.47 | -0.03 (-0.67%) | 7,476,100 |
| 29 Nov 2023 | CNY | 4.55 | 4.56 | 4.49 | 4.5 | 4.5 | -0.05 (-1.10%) | 6,029,200 |
| 28 Nov 2023 | CNY | 4.52 | 4.56 | 4.48 | 4.55 | 4.55 | +0.03 (+0.66%) | 4,710,822 |
| 27 Nov 2023 | CNY | 4.51 | 4.54 | 4.48 | 4.52 | 4.52 | -0.01 (-0.22%) | 5,603,800 |
| 24 Nov 2023 | CNY | 4.58 | 4.58 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 6,583,810 |
| 23 Nov 2023 | CNY | 4.54 | 4.59 | 4.5 | 4.58 | 4.58 | +0.06 (+1.33%) | 7,025,670 |
| 22 Nov 2023 | CNY | 4.56 | 4.59 | 4.52 | 4.52 | 4.52 | -0.06 (-1.31%) | 6,922,880 |
| 21 Nov 2023 | CNY | 4.6 | 4.63 | 4.56 | 4.58 | 4.58 | -0.02 (-0.43%) | 7,697,000 |
| 20 Nov 2023 | CNY | 4.58 | 4.6 | 4.54 | 4.6 | 4.6 | +0.03 (+0.66%) | 9,553,081 |
| 17 Nov 2023 | CNY | 4.52 | 4.58 | 4.5 | 4.57 | 4.57 | +0.04 (+0.88%) | 7,652,800 |
| 16 Nov 2023 | CNY | 4.57 | 4.57 | 4.52 | 4.53 | 4.53 | -0.05 (-1.09%) | 6,957,700 |
| 15 Nov 2023 | CNY | 4.58 | 4.6 | 4.56 | 4.58 | 4.58 | +0.02 (+0.44%) | 8,893,270 |
| 14 Nov 2023 | CNY | 4.54 | 4.58 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 8,040,650 |
| 13 Nov 2023 | CNY | 4.5 | 4.54 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 7,970,570 |
| 10 Nov 2023 | CNY | 4.51 | 4.53 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 7,299,680 |
| 9 Nov 2023 | CNY | 4.49 | 4.53 | 4.47 | 4.5 | 4.5 | +0.03 (+0.67%) | 9,242,960 |
| 8 Nov 2023 | CNY | 4.5 | 4.5 | 4.44 | 4.47 | 4.47 | -0.03 (-0.67%) | 9,160,330 |
| 7 Nov 2023 | CNY | 4.46 | 4.51 | 4.44 | 4.5 | 4.5 | +0.03 (+0.67%) | 8,137,000 |
| 6 Nov 2023 | CNY | 4.44 | 4.49 | 4.43 | 4.47 | 4.47 | +0.06 (+1.36%) | 8,279,655 |
| 3 Nov 2023 | CNY | 4.36 | 4.46 | 4.35 | 4.41 | 4.41 | +0.06 (+1.38%) | 10,547,390 |
| 2 Nov 2023 | CNY | 4.41 | 4.41 | 4.34 | 4.35 | 4.35 | -0.06 (-1.36%) | 10,164,913 |
| 1 Nov 2023 | CNY | 4.44 | 4.44 | 4.33 | 4.41 | 4.41 | -0.01 (-0.23%) | 15,033,430 |
| 31 Oct 2023 | CNY | 4.52 | 4.58 | 4.4 | 4.42 | 4.42 | -0.17 (-3.70%) | 20,327,523 |
| 30 Oct 2023 | CNY | 4.51 | 4.6 | 4.5 | 4.59 | 4.59 | +0.07 (+1.55%) | 10,235,027 |
| 27 Oct 2023 | CNY | 4.5 | 4.53 | 4.41 | 4.52 | 4.52 | +0.05 (+1.12%) | 8,695,975 |
| 26 Oct 2023 | CNY | 4.47 | 4.47 | 4.38 | 4.47 | 4.47 | +0.01 (+0.22%) | 8,423,848 |
| 25 Oct 2023 | CNY | 4.4 | 4.48 | 4.39 | 4.46 | 4.46 | +0.1 (+2.29%) | 9,298,150 |
| 24 Oct 2023 | CNY | 4.28 | 4.37 | 4.25 | 4.36 | 4.36 | +0.1 (+2.35%) | 8,746,200 |
| 23 Oct 2023 | CNY | 4.44 | 4.44 | 4.22 | 4.26 | 4.26 | -0.13 (-2.96%) | 10,109,100 |
